International Financial Advisors Holding - KPSC (DFM:IFA)
United Arab Emirates · Delayed Price · Currency is AED 5.45
+0.01 (0.17%)
At close: Jun 23, 2026
DFM:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.17% | 3,080 |
| Jun 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 22 |
| Jun 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 5,500 |
| Jun 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 22 |
| Jun 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 22 |
| Jun 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.17% | 1,457 |
| May 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.17% | 27 |
| Apr 24, 2026 | 5.01 | 5.46 | 5.01 | 5.46 | 5.45 | 3.45% | 2,847 |
| Apr 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.33% | 22 |
| Apr 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.45 | -1.32% | 96 |
| Apr 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 22 |
| Mar 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 6.67% | 81 |
| Mar 13, 2026 | 4.71 | 5.18 | 4.71 | 5.18 | 5.18 | 4.59% | 7,150 |
| Mar 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -4.89% | 550 |
| Mar 10, 2026 | 4.36 | 5.21 | 4.36 | 5.21 | 5.21 | 13.69% | 1,864 |
| Mar 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.91% | 4,441 |
| Mar 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.81% | 621 |
| Feb 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -7.86% | 1,100 |
| Feb 26, 2026 | 4.75 | 5.44 | 4.75 | 5.44 | 5.44 | 14.56% | 4,991 |
| Feb 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 122 |
| Feb 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.19% | 6,047 |
| Feb 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | 1,100 |
| Feb 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | 1,498 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | 44 |
| Jan 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -8.08% | 58 |
| Jan 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 9.21% | 2 |